Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | HKD | 4.5 | 4.5 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 10,000 |
19 Sep 2018 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
18 Sep 2018 | HKD | 4.55 | 4.55 | 4.49 | 4.5 | 4.5 | -0.17 (-3.64%) | 11,000 |
17 Sep 2018 | HKD | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
14 Sep 2018 | HKD | 4.57 | 4.7 | 4.49 | 4.67 | 4.67 | +0.1 (+2.19%) | 1,075,000 |
13 Sep 2018 | HKD | 4.56 | 4.66 | 4.46 | 4.57 | 4.57 | +0.02 (+0.44%) | 573,000 |
12 Sep 2018 | HKD | 4.07 | 4.58 | 4.02 | 4.55 | 4.55 | +0.36 (+8.59%) | 1,290,000 |
11 Sep 2018 | HKD | 4.26 | 4.39 | 4.12 | 4.19 | 4.19 | -0.31 (-6.89%) | 330,000 |
10 Sep 2018 | HKD | 4.28 | 4.52 | 4.22 | 4.5 | 4.5 | +0.22 (+5.14%) | 1,056,500 |
7 Sep 2018 | HKD | 4.17 | 4.28 | 4.14 | 4.28 | 4.28 | +0.17 (+4.14%) | 263,500 |
6 Sep 2018 | HKD | 4.02 | 4.17 | 4.01 | 4.11 | 4.11 | -0.05 (-1.20%) | 318,000 |
5 Sep 2018 | HKD | 4.09 | 4.16 | 3.89 | 4.16 | 4.16 | +0.07 (+1.71%) | 400,000 |
4 Sep 2018 | HKD | 3.93 | 4.1 | 3.84 | 4.09 | 4.09 | +0.09 (+2.25%) | 401,500 |
3 Sep 2018 | HKD | 3.86 | 4 | 3.85 | 4 | 4 | +0.02 (+0.50%) | 256,000 |
31 Aug 2018 | HKD | 3.93 | 3.98 | 3.81 | 3.98 | 3.98 | +0.09 (+2.31%) | 357,000 |
30 Aug 2018 | HKD | 3.92 | 3.95 | 3.79 | 3.89 | 3.89 | -0.03 (-0.77%) | 316,000 |
29 Aug 2018 | HKD | 3.78 | 3.93 | 3.69 | 3.92 | 3.92 | +0.05 (+1.29%) | 323,000 |
28 Aug 2018 | HKD | 3.65 | 3.87 | 3.54 | 3.87 | 3.87 | +0.19 (+5.16%) | 715,500 |
27 Aug 2018 | HKD | 3.77 | 3.77 | 3.4 | 3.68 | 3.68 | -0.09 (-2.39%) | 439,000 |
24 Aug 2018 | HKD | 3.31 | 3.98 | 3.15 | 3.77 | 3.77 | +0.45 (+13.55%) | 1,794,000 |
23 Aug 2018 | HKD | 3.5 | 3.51 | 3.22 | 3.32 | 3.32 | -0.18 (-5.14%) | 2,035,500 |
22 Aug 2018 | HKD | 3.6 | 3.6 | 3.45 | 3.5 | 3.5 | -0.14 (-3.85%) | 1,231,500 |
21 Aug 2018 | HKD | 3.61 | 3.7 | 3.58 | 3.64 | 3.64 | -0.06 (-1.62%) | 2,284,500 |
20 Aug 2018 | HKD | 3.64 | 3.77 | 3.6 | 3.7 | 3.7 | -0.07 (-1.86%) | 2,121,000 |
17 Aug 2018 | HKD | 3.65 | 3.88 | 3.6 | 3.77 | 3.77 | -0.03 (-0.79%) | 1,124,500 |
16 Aug 2018 | HKD | 3.8 | 3.89 | 3.62 | 3.8 | 3.8 | 0.0 (0.0%) | 703,000 |
15 Aug 2018 | HKD | 3.71 | 3.89 | 3.68 | 3.8 | 3.8 | -0.18 (-4.52%) | 466,000 |
14 Aug 2018 | HKD | 3.8 | 4.2 | 3.76 | 3.98 | 3.98 | +0.16 (+4.19%) | 302,000 |
13 Aug 2018 | HKD | 4.05 | 4.05 | 3.81 | 3.82 | 3.82 | -0.22 (-5.45%) | 279,500 |
10 Aug 2018 | HKD | 4.29 | 4.29 | 4.02 | 4.04 | 4.04 | -0.24 (-5.61%) | 245,500 |